VMC - Vulcan Materials Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023195.50196.40193.57196.00196.00731,800
May 25, 2023194.25195.86193.52195.10195.10648,200
May 25, 20230.43 Dividend
May 24, 2023194.19194.19192.18194.10193.67845,900
May 23, 2023195.41197.24193.57195.20194.771,089,400
May 22, 2023197.44198.00195.60197.26196.82714,000
May 19, 2023197.29197.72194.45197.22196.78663,100
May 18, 2023196.36197.12194.51196.41195.97745,300
May 17, 2023196.17197.43194.78196.51196.07572,700
May 16, 2023195.60196.21194.23195.01194.58580,600
May 15, 2023195.42196.20194.51196.17195.74571,500
May 12, 2023194.81196.32193.32195.38194.95469,400
May 11, 2023195.14196.46194.06194.83194.40481,300
May 10, 2023194.99196.34192.36196.09195.66738,500
May 09, 2023192.56194.13191.60193.11192.68560,400
May 08, 2023193.70194.71192.64192.83192.40515,800
May 05, 2023192.98195.05191.01193.57193.141,068,100
May 04, 2023194.90199.10187.20190.23189.812,325,700
May 03, 2023180.00182.64178.54178.62178.221,213,800
May 02, 2023176.75179.55174.78179.27178.871,105,400
May 01, 2023174.17177.79174.17177.51177.12815,900
Apr 28, 2023172.27175.28172.27175.12174.73576,500
Apr 27, 2023166.66173.04166.55172.98172.60707,600
Apr 26, 2023168.21169.23166.44166.65166.28651,100
Apr 25, 2023170.46171.07169.38169.67169.29466,800
Apr 24, 2023171.98172.76170.55171.41171.03524,100
Apr 21, 2023172.65172.85169.74171.14170.76826,100
Apr 20, 2023172.50173.59171.28172.44172.06562,600
Apr 19, 2023172.31174.29171.28173.54173.16456,100
Apr 18, 2023172.00173.45170.51172.36171.98670,300
Apr 17, 2023169.00172.03168.28171.88171.50575,800
Apr 14, 2023168.75171.14168.26169.08168.71615,500
Apr 13, 2023167.23169.95166.50169.46169.08605,900
Apr 12, 2023167.84169.03166.64167.32166.95700,500
Apr 11, 2023166.33167.85166.25166.57166.20786,900
Apr 10, 2023164.04166.70163.96166.01165.64523,100
Apr 06, 2023163.34165.35162.00164.93164.56877,200
Apr 05, 2023166.85167.95163.27164.06163.701,304,100
Apr 04, 2023172.88173.30168.32168.86168.49929,600
Apr 03, 2023174.45174.67171.38172.93172.55849,200
Mar 31, 2023171.27172.37170.14171.56171.181,537,700
Mar 30, 2023171.56171.95169.44170.14169.76394,800
Mar 29, 2023169.53170.00168.62169.99169.61456,700
Mar 28, 2023165.61168.25164.76168.04167.67597,800
Mar 27, 2023167.96168.01165.63165.80165.43739,800
Mar 24, 2023162.91166.26161.69166.20165.83717,100
Mar 23, 2023163.30167.01163.30164.50164.14740,000
Mar 22, 2023165.46168.06163.62163.71163.35726,200
Mar 21, 2023165.80166.71164.89166.14165.771,067,800
Mar 20, 2023162.22163.53161.45163.27162.911,126,400
Mar 17, 2023165.40165.46160.81161.02160.661,296,700
Mar 16, 2023161.78166.34160.41166.21165.841,026,800
Mar 15, 2023163.81164.93159.76162.81162.451,081,500
Mar 14, 2023169.63171.04165.74167.51167.14953,000
Mar 13, 2023166.25169.00165.01165.98165.61910,700
Mar 10, 2023174.47174.90168.49169.29168.911,003,600
Mar 09, 2023179.36180.46173.39174.07173.68726,300
Mar 08, 2023177.22181.34176.66178.92178.52607,600
Mar 07, 2023179.78180.98176.71177.23176.84597,000
Mar 06, 2023182.09182.56178.77179.79179.39692,300
Mar 03, 2023182.01182.96180.00182.47182.07730,900
Mar 03, 20230.43 Dividend
Mar 02, 2023179.00182.73176.77181.65180.82910,600
Mar 01, 2023179.70182.84179.53179.97179.15708,400
Feb 28, 2023181.50183.11180.79180.91180.08612,800
Feb 27, 2023185.44186.00180.77181.59180.76768,500
Feb 24, 2023180.83183.85179.63183.64182.80630,300
Feb 23, 2023181.13182.59180.12182.57181.73567,200
Feb 22, 2023182.63182.63180.12180.89180.06608,300
Feb 21, 2023184.14184.76180.29180.52179.69910,400
Feb 17, 2023183.62188.29183.50185.65184.801,122,400
Feb 16, 2023181.95190.47181.66185.37184.522,402,700
Feb 15, 2023187.50197.76186.38195.45194.562,026,100
Feb 14, 2023185.35187.70183.91185.58184.73890,300
Feb 13, 2023185.21186.17184.01186.06185.21609,200
Feb 10, 2023183.90185.63182.72184.13183.29793,900
Feb 09, 2023186.74188.34184.31185.09184.24829,200
Feb 08, 2023182.58185.44182.58185.15184.30712,700
Feb 07, 2023180.52185.20180.41184.16183.32785,600
Feb 06, 2023181.90183.36180.70181.59180.76682,800
Feb 03, 2023185.22186.60182.90183.52182.68526,800
Feb 02, 2023185.76189.07184.39187.52186.661,056,800
Feb 01, 2023182.91185.38180.15183.89183.05560,900
Jan 31, 2023179.58183.33179.06183.33182.49687,600
Jan 30, 2023177.61180.04177.33178.38177.56710,900
Jan 27, 2023178.79180.10177.74178.50177.68869,000
Jan 26, 2023179.61179.61175.17179.52178.70743,100
Jan 25, 2023176.91179.20175.02178.67177.85625,500
Jan 24, 2023177.44179.02176.18178.30177.48571,000
Jan 23, 2023178.75180.24176.97179.45178.63719,900
Jan 20, 2023177.28179.26175.82178.89178.07819,600
Jan 19, 2023179.74180.58176.43176.67175.86498,900
Jan 18, 2023182.61184.20180.10180.36179.53458,200
Jan 17, 2023182.31183.01181.05182.56181.72442,300
Jan 13, 2023181.56184.08180.00183.19182.35479,500
Jan 12, 2023182.80183.47179.13180.81179.98633,700
Jan 11, 2023177.96182.47177.39182.41181.58679,700
Jan 10, 2023177.08177.56174.82176.75175.94671,900
Jan 09, 2023181.92182.30177.68178.02177.21806,100
Jan 06, 2023177.61181.53175.94181.36180.53700,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...